Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.95 | 35.95 | 35.34 | 35.89 | 875,674 | +0.07(+0.19%) |
Jul 30, 2013 | 36.08 | 36.15 | 35.70 | 35.82 | 213,087 | -0.22(-0.61%) |
Jul 29, 2013 | 36.04 | 36.09 | 35.65 | 36.04 | 458,756 | +0.00(+0.00%) |
Jul 26, 2013 | 35.79 | 36.11 | 35.37 | 36.04 | 449,157 | +0.00(+0.00%) |
Jul 25, 2013 | 35.35 | 36.07 | 35.14 | 36.04 | 780,356 | +0.24(+0.68%) |
Jul 24, 2013 | 36.05 | 36.06 | 35.54 | 35.80 | 333,246 | -0.22(-0.61%) |
Jul 23, 2013 | 35.65 | 36.05 | 35.36 | 36.02 | 424,866 | +0.52(+1.47%) |
Jul 22, 2013 | 35.55 | 35.80 | 35.32 | 35.50 | 302,855 | +0.18(+0.51%) |
Jul 19, 2013 | 35.86 | 35.88 | 35.28 | 35.32 | 329,355 | -0.48(-1.35%) |
Jul 18, 2013 | 35.75 | 36.04 | 35.74 | 35.80 | 372,800 | +0.16(+0.44%) |
Jul 17, 2013 | 35.87 | 36.00 | 35.51 | 35.64 | 207,438 | -0.16(-0.44%) |
Jul 16, 2013 | 36.51 | 36.58 | 35.76 | 35.80 | 287,770 | -0.68(-1.86%) |
Jul 15, 2013 | 36.43 | 36.75 | 36.28 | 36.48 | 218,936 | +0.00(+0.00%) |
Jul 12, 2013 | 36.40 | 36.67 | 36.37 | 36.48 | 210,079 | +0.03(+0.08%) |
Jul 11, 2013 | 36.77 | 36.82 | 36.30 | 36.45 | 266,792 | +0.31(+0.86%) |
Jul 10, 2013 | 35.65 | 36.23 | 35.32 | 36.14 | 316,087 | -0.26(-0.73%) |
Jul 09, 2013 | 36.22 | 36.78 | 36.10 | 36.41 | 250,893 | +0.30(+0.84%) |
Jul 08, 2013 | 35.87 | 36.27 | 35.77 | 36.10 | 307,620 | +0.38(+1.06%) |
Jul 05, 2013 | 36.38 | 36.48 | 35.65 | 35.73 | 702,924 | -0.30(-0.84%) |
Jul 03, 2013 | 35.56 | 36.24 | 35.34 | 36.03 | 144,356 | +0.23(+0.63%) |
Jul 02, 2013 | 35.79 | 36.07 | 35.48 | 35.80 | 551,967 | +0.05(+0.13%) |
Jul 01, 2013 | 36.26 | 36.66 | 35.34 | 35.76 | 755,833 | -0.27(-0.75%) |
Jun 28, 2013 | 36.25 | 36.32 | 35.83 | 36.03 | 518,785 | -0.26(-0.71%) |
Jun 27, 2013 | 35.67 | 36.53 | 35.54 | 36.29 | 484,476 | +0.73(+2.06%) |
Jun 26, 2013 | 35.52 | 35.88 | 35.33 | 35.55 | 597,193 | +0.22(+0.62%) |
Jun 25, 2013 | 34.96 | 35.48 | 34.85 | 35.33 | 459,341 | +0.45(+1.30%) |
Jun 24, 2013 | 34.52 | 34.97 | 34.29 | 34.88 | 510,614 | +0.14(+0.41%) |
Jun 21, 2013 | 34.23 | 34.89 | 34.07 | 34.74 | 593,732 | +0.68(+2.00%) |
Jun 20, 2013 | 34.08 | 34.23 | 33.72 | 34.06 | 471,005 | -0.30(-0.88%) |
Jun 19, 2013 | 34.74 | 34.87 | 34.35 | 34.36 | 362,902 | -0.49(-1.41%) |
Jun 18, 2013 | 34.04 | 35.33 | 34.00 | 34.85 | 664,441 | +0.89(+2.62%) |
Jun 17, 2013 | 33.97 | 34.28 | 33.70 | 33.96 | 383,354 | +0.23(+0.69%) |
Jun 14, 2013 | 33.89 | 34.03 | 33.30 | 33.72 | 419,420 | -0.14(-0.42%) |
Jun 13, 2013 | 31.20 | 34.06 | 31.11 | 33.87 | 902,582 | +2.73(+8.78%) |
Jun 12, 2013 | 31.35 | 31.46 | 31.04 | 31.13 | 270,105 | -0.05(-0.15%) |
Jun 11, 2013 | 31.23 | 31.47 | 30.98 | 31.18 | 373,724 | -0.31(-0.98%) |
Jun 10, 2013 | 31.07 | 31.75 | 31.07 | 31.49 | 293,574 | +0.45(+1.46%) |
Jun 07, 2013 | 30.65 | 31.14 | 30.51 | 31.04 | 164,323 | +0.55(+1.81%) |
Jun 06, 2013 | 30.01 | 30.48 | 29.94 | 30.48 | 431,069 | +0.48(+1.59%) |
Jun 05, 2013 | 30.54 | 30.74 | 29.85 | 30.01 | 640,104 | -0.66(-2.14%) |
Jun 04, 2013 | 30.93 | 31.03 | 30.49 | 30.67 | 822,052 | -0.14(-0.44%) |
Jun 03, 2013 | 30.92 | 31.20 | 30.05 | 30.80 | 990,652 | -0.15(-0.49%) |
May 31, 2013 | 31.20 | 31.66 | 30.93 | 30.95 | 254,262 | -0.41(-1.30%) |
May 30, 2013 | 31.17 | 31.49 | 31.08 | 31.36 | 202,403 | +0.28(+0.90%) |
May 29, 2013 | 31.17 | 31.27 | 30.79 | 31.08 | 161,791 | -0.10(-0.32%) |
May 28, 2013 | 31.32 | 31.54 | 30.85 | 31.18 | 276,047 | +0.29(+0.94%) |
May 24, 2013 | 31.00 | 31.09 | 30.45 | 30.89 | 227,107 | -0.15(-0.48%) |
May 23, 2013 | 30.55 | 31.09 | 30.09 | 31.04 | 253,389 | +0.16(+0.51%) |
May 22, 2013 | 31.50 | 31.75 | 30.73 | 30.88 | 382,116 | -0.58(-1.85%) |
May 21, 2013 | 31.96 | 32.16 | 31.29 | 31.47 | 469,889 | -0.43(-1.36%) |
May 20, 2013 | 31.85 | 32.08 | 31.82 | 31.90 | 485,725 | -0.04(-0.12%) |
May 17, 2013 | 31.79 | 32.16 | 31.66 | 31.94 | 361,074 | +0.16(+0.49%) |
May 16, 2013 | 32.11 | 32.20 | 31.50 | 31.78 | 349,246 | -0.37(-1.14%) |
May 15, 2013 | 31.56 | 32.50 | 31.56 | 32.15 | 291,618 | +0.40(+1.25%) |
May 13, 2013 | 31.92 | 32.00 | 31.36 | 31.75 | 267,690 | -0.19(-0.59%) |
May 10, 2013 | 30.62 | 32.76 | 30.62 | 31.94 | 824,207 | +1.36(+4.45%) |
May 09, 2013 | 30.14 | 30.64 | 30.14 | 30.58 | 310,645 | +0.40(+1.34%) |
May 08, 2013 | 30.20 | 30.32 | 29.87 | 30.17 | 206,980 | +0.00(+0.00%) |
May 07, 2013 | 29.77 | 30.20 | 29.75 | 30.17 | 224,035 | +0.37(+1.26%) |
May 06, 2013 | 29.36 | 29.97 | 29.36 | 29.80 | 259,403 | +0.49(+1.68%) |
May 03, 2013 | 28.92 | 29.36 | 28.66 | 29.30 | 258,804 | +0.64(+2.24%) |
May 02, 2013 | 28.40 | 28.86 | 28.38 | 28.66 | 227,848 | +0.41(+1.46%) |